가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩37,700
기간 수익률
+3,400 (+9.91%)
거래량
5.9K
2026-09-17시 ₩38,070 고 ₩38,310 저 ₩37,700 종 ₩37,700MA5 ₩38,063MA20 ₩38,202MA60 ₩41,100
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 278540
- ISIN
- KR7278540000
- 유형
- ETF
- 기초지수
- MSCI Korea TR Index
- 기초지수 종가
- 4,795.13
- 상장좌수
- 61,600,000
- 거래량
- 5,935
- 거래대금
- ₩2.25억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩37,700 | -0.37% | ₩37,805.14 | ₩38,310 | ₩37,700 | 5,935 |
| 2026. 09. 16. | ₩37,840 | +1.56% | ₩37,896.18 | ₩37,840 | ₩36,930 | 17,671 |
| 2026. 09. 15. | ₩37,260 | -0.86% | ₩37,186.33 | ₩37,675 | ₩36,905 | 10,836 |
| 2026. 09. 14. | ₩37,585 | -3.63% | ₩37,426.54 | ₩37,935 | ₩37,280 | 341,136 |
| 2026. 09. 10. | ₩39,930 | -0.01% | ₩39,826.51 | ₩40,000 | ₩38,975 | 30,396 |
| 2026. 09. 09. | ₩39,935 | +1.51% | ₩39,853.7 | ₩40,265 | ₩39,415 | 30,530 |
| 2026. 09. 08. | ₩39,340 | -0.18% | ₩39,357.43 | ₩40,645 | ₩39,340 | 41,867 |
| 2026. 09. 07. | ₩39,410 | +5.5% | ₩39,552.56 | ₩39,435 | ₩38,735 | 21,048 |
| 2026. 09. 03. | ₩36,880 | +0.22% | ₩36,838.85 | ₩37,455 | ₩35,950 | 7,394 |
| 2026. 09. 02. | ₩36,800 | -4.09% | ₩36,821.27 | ₩37,580 | ₩36,790 | 19,297 |
| 2026. 09. 01. | ₩38,370 | -0.01% | ₩38,399.25 | ₩38,480 | ₩37,650 | 12,241 |
| 2026. 08. 31. | ₩38,375 | +1.04% | ₩38,232.29 | ₩38,375 | ₩36,550 | 58,698 |
| 2026. 08. 27. | ₩38,755 | +0.98% | ₩38,914.66 | ₩39,500 | ₩38,500 | 21,244 |
| 2026. 08. 26. | ₩38,380 | +1% | ₩38,301.33 | ₩38,810 | ₩37,740 | 23,442 |
| 2026. 08. 25. | ₩38,000 | +0.58% | ₩37,937.83 | ₩38,000 | ₩35,950 | 20,975 |
| 2026. 08. 24. | ₩37,780 | -4.37% | ₩37,704.52 | ₩39,145 | ₩37,535 | 8,831 |
| 2026. 08. 20. | ₩38,660 | +7.12% | ₩38,728.7 | ₩38,995 | ₩36,815 | 45,939 |
| 2026. 08. 19. | ₩36,090 | -6.38% | ₩36,091.25 | ₩36,905 | ₩35,800 | 22,377 |
| 2026. 08. 18. | ₩38,550 | -1.65% | ₩38,676.41 | ₩40,900 | ₩38,200 | 50,945 |
| 2026. 08. 13. | ₩38,400 | +4.26% | ₩38,288.84 | ₩38,685 | ₩37,805 | 25,949 |
| 2026. 08. 12. | ₩36,830 | +4.57% | ₩36,780.16 | ₩37,340 | ₩35,570 | 18,653 |
| 2026. 08. 11. | ₩35,220 | +1.18% | ₩35,198.5 | ₩35,575 | ₩34,190 | 24,481 |
| 2026. 08. 10. | ₩34,810 | +0.27% | ₩34,790.8 | ₩35,535 | ₩34,445 | 18,062 |
| 2026. 08. 06. | ₩35,070 | -5.7% | ₩34,964.08 | ₩36,725 | ₩34,780 | 25,392 |
| 2026. 08. 05. | ₩37,190 | +3.96% | ₩37,107.09 | ₩37,640 | ₩36,750 | 28,550 |
| 2026. 08. 04. | ₩35,775 | +1.16% | ₩35,719.03 | ₩36,135 | ₩34,050 | 56,006 |
| 2026. 08. 03. | ₩35,365 | -7.11% | ₩35,321.84 | ₩36,435 | ₩35,165 | 44,238 |
| 2026. 07. 30. | ₩31,300 | -1.31% | ₩31,026.2 | ₩33,395 | ₩30,625 | 130,321 |
| 2026. 07. 29. | ₩31,715 | -5.62% | ₩31,575.62 | ₩35,010 | ₩29,000 | 378,715 |
| 2026. 07. 28. | ₩33,605 | -12.25% | ₩33,635.19 | ₩36,065 | ₩33,520 | 262,228 |
| 2026. 07. 27. | ₩38,295 | +2.19% | ₩38,160.97 | ₩38,645 | ₩36,875 | 34,103 |
| 2026. 07. 23. | ₩40,150 | +3.79% | ₩40,283.96 | ₩40,310 | ₩39,170 | 26,298 |
| 2026. 07. 22. | ₩38,685 | +0.62% | ₩38,654.06 | ₩40,950 | ₩38,575 | 43,738 |
| 2026. 07. 21. | ₩38,445 | +4.16% | ₩38,407.59 | ₩38,900 | ₩36,400 | 60,774 |
| 2026. 07. 20. | ₩36,910 | -4.65% | ₩36,830.3 | ₩38,615 | ₩36,485 | 235,589 |
| 2026. 07. 15. | ₩41,600 | +6.48% | ₩41,698.03 | ₩42,600 | ₩41,250 | 56,077 |
| 2026. 07. 14. | ₩39,070 | +1.15% | ₩39,062.87 | ₩39,720 | ₩36,410 | 364,610 |
| 2026. 07. 13. | ₩38,625 | -9.62% | ₩38,455.92 | ₩43,080 | ₩38,335 | 69,200 |
| 2026. 07. 09. | ₩41,980 | +1.18% | ₩41,871.03 | ₩43,415 | ₩40,475 | 121,342 |
| 2026. 07. 08. | ₩41,490 | -5.39% | ₩41,423.56 | ₩44,800 | ₩41,155 | 152,824 |
| 2026. 07. 07. | ₩43,855 | -5.69% | ₩43,884.67 | ₩45,675 | ₩42,295 | 131,560 |
| 2026. 07. 06. | ₩46,500 | -0.27% | ₩46,434.67 | ₩48,115 | ₩44,965 | 285,817 |
| 2026. 07. 02. | ₩43,910 | -8.47% | ₩43,539.6 | ₩46,635 | ₩43,310 | 100,941 |
| 2026. 07. 01. | ₩47,975 | -3.06% | ₩47,857.32 | ₩50,110 | ₩46,950 | 107,164 |
| 2026. 06. 30. | ₩49,490 | +1.61% | ₩49,299.25 | ₩50,490 | ₩47,585 | 149,754 |
| 2026. 06. 29. | ₩48,705 | -1.36% | ₩48,611.52 | ₩49,555 | ₩47,170 | 151,762 |
| 2026. 06. 25. | ₩52,610 | +6.93% | ₩52,532.01 | ₩53,172 | ₩51,345 | 129,022 |
| 2026. 06. 24. | ₩49,200 | +3.35% | ₩49,289.48 | ₩50,000 | ₩46,755 | 360,381 |
| 2026. 06. 23. | ₩47,605 | -10.3% | ₩47,432.81 | ₩53,445 | ₩47,425 | 137,772 |
| 2026. 06. 22. | ₩53,070 | +1.03% | ₩53,126.3 | ₩53,970 | ₩51,430 | 264,678 |
| 2026. 06. 18. | ₩52,540 | +3.79% | ₩52,365.86 | ₩52,540 | ₩50,645 | 87,592 |
| 2026. 06. 17. | ₩50,620 | +1.71% | ₩50,703.15 | ₩50,680 | ₩48,890 | 44,643 |
| 2026. 06. 16. | ₩49,770 | +2.87% | ₩49,701.93 | ₩49,885 | ₩48,350 | 119,654 |
| 2026. 06. 15. | ₩48,380 | +4.46% | ₩48,555.52 | ₩48,905 | ₩48,150 | 2,141,804 |
| 2026. 06. 11. | ₩43,670 | +0.07% | ₩43,824.2 | ₩44,235 | ₩41,635 | 58,005 |
| 2026. 06. 10. | ₩43,640 | -5.34% | ₩43,683.55 | ₩45,450 | ₩42,635 | 147,501 |
| 2026. 06. 09. | ₩46,100 | +8.62% | ₩46,178.88 | ₩46,240 | ₩43,115 | 87,841 |
| 2026. 06. 08. | ₩42,440 | -8.65% | ₩42,285.33 | ₩44,615 | ₩41,600 | 222,005 |
| 2026. 06. 04. | ₩49,460 | -1.77% | ₩49,294.47 | ₩50,350 | ₩48,835 | 135,112 |
| 2026. 06. 01. | ₩50,300 | +5.2% | ₩50,063.33 | ₩50,495 | ₩47,820 | 43,506 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.